| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 7.71 | 8.15 | 7.7 | 8.03 | 8.03 | +0.35 (+4.56%) | 8,055,180 |
| 31 May 2021 | CNY | 7.71 | 7.73 | 7.63 | 7.68 | 7.68 | -0.04 (-0.52%) | 3,812,280 |
| 28 May 2021 | CNY | 7.82 | 7.82 | 7.7 | 7.72 | 7.72 | -0.09 (-1.15%) | 2,663,150 |
| 27 May 2021 | CNY | 7.69 | 7.83 | 7.63 | 7.81 | 7.81 | +0.11 (+1.43%) | 3,821,642 |
| 26 May 2021 | CNY | 7.72 | 7.74 | 7.66 | 7.7 | 7.7 | -0.01 (-0.13%) | 3,951,694 |
| 25 May 2021 | CNY | 7.7 | 7.76 | 7.68 | 7.71 | 7.71 | +0.03 (+0.39%) | 2,770,251 |
| 24 May 2021 | CNY | 7.67 | 7.78 | 7.66 | 7.68 | 7.68 | 0.0 (0.0%) | 3,473,352 |
| 21 May 2021 | CNY | 7.88 | 8.04 | 7.67 | 7.68 | 7.68 | -0.26 (-3.27%) | 5,370,540 |
| 20 May 2021 | CNY | 8.03 | 8.09 | 7.85 | 7.94 | 7.94 | -0.09 (-1.12%) | 3,398,001 |
| 19 May 2021 | CNY | 7.96 | 8.12 | 7.83 | 8.03 | 8.03 | +0.08 (+1.01%) | 3,990,400 |
| 18 May 2021 | CNY | 8.04 | 8.13 | 7.81 | 7.95 | 7.95 | -0.06 (-0.75%) | 5,912,461 |
| 17 May 2021 | CNY | 8.5 | 8.5 | 7.92 | 8.01 | 8.01 | -0.61 (-7.08%) | 10,780,708 |
| 14 May 2021 | CNY | 8.68 | 9.08 | 8.57 | 8.62 | 8.62 | -0.03 (-0.35%) | 9,732,642 |
| 13 May 2021 | CNY | 9.04 | 9.05 | 8.61 | 8.65 | 8.65 | -0.44 (-4.84%) | 11,266,416 |
| 12 May 2021 | CNY | 9.24 | 9.4 | 8.98 | 9.09 | 9.09 | -0.14 (-1.52%) | 15,091,856 |
| 11 May 2021 | CNY | 8.59 | 9.4 | 8.34 | 9.23 | 9.23 | +0.59 (+6.83%) | 15,690,457 |
| 10 May 2021 | CNY | 8.5 | 8.7 | 8.46 | 8.64 | 8.64 | +0.12 (+1.41%) | 4,150,085 |
| 7 May 2021 | CNY | 8.79 | 8.79 | 8.5 | 8.52 | 8.52 | -0.31 (-3.51%) | 4,920,200 |
| 6 May 2021 | CNY | 8.75 | 8.93 | 8.62 | 8.83 | 8.83 | +0.07 (+0.80%) | 5,588,114 |
| 30 Apr 2021 | CNY | 8.76 | 8.86 | 8.56 | 8.76 | 8.76 | -0.05 (-0.57%) | 5,837,525 |
| 29 Apr 2021 | CNY | 8.7 | 8.94 | 8.68 | 8.81 | 8.81 | +0.21 (+2.44%) | 6,718,015 |
| 28 Apr 2021 | CNY | 8.29 | 8.76 | 8.2 | 8.6 | 8.6 | +0.25 (+2.99%) | 6,492,725 |
| 27 Apr 2021 | CNY | 8.46 | 8.5 | 8.15 | 8.35 | 8.35 | -0.14 (-1.65%) | 4,854,905 |
| 26 Apr 2021 | CNY | 8.74 | 8.81 | 8.48 | 8.49 | 8.49 | -0.25 (-2.86%) | 4,089,400 |
| 23 Apr 2021 | CNY | 8.8 | 8.98 | 8.6 | 8.74 | 8.74 | -0.15 (-1.69%) | 5,029,940 |
| 22 Apr 2021 | CNY | 8.68 | 8.89 | 8.59 | 8.89 | 8.89 | +0.21 (+2.42%) | 4,384,466 |
| 21 Apr 2021 | CNY | 8.6 | 8.71 | 8.51 | 8.68 | 8.68 | +0.04 (+0.46%) | 2,473,818 |
| 20 Apr 2021 | CNY | 8.61 | 8.9 | 8.57 | 8.64 | 8.64 | 0.0 (0.0%) | 3,959,920 |
| 19 Apr 2021 | CNY | 8.59 | 8.71 | 8.5 | 8.64 | 8.64 | 0.0 (0.0%) | 3,957,470 |
| 16 Apr 2021 | CNY | 8.65 | 8.79 | 8.53 | 8.64 | 8.64 | +0.04 (+0.47%) | 5,250,500 |
